交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-06 | sh.601077 | 渝农商行 | 6.54 | 6.54 | 6.21 | 6.37 | -2.48% | 5.97 | 1.02% |
| 2025-05-06 | sh.601083 | 锦江航运 | 10.08 | 10.87 | 10.05 | 10.73 | +6.77% | 4.33 | 20.19% |
| 2025-05-06 | sh.601086 | 国芳集团 | 10.23 | 10.38 | 10.00 | 10.38 | +4.09% | 5.68 | 8.29% |
| 2025-05-06 | sh.601088 | 中国神华 | 35.57 | 35.57 | 35.02 | 35.43 | +0.13% | 8.12 | 0.13% |
| 2025-05-06 | sh.601089 | 福元医药 | 15.40 | 15.43 | 15.12 | 15.26 | +0.13% | 0.63 | 1.95% |
| 2025-05-06 | sh.601096 | 宏盛华源 | 4.09 | 4.15 | 4.07 | 4.15 | +2.70% | 0.79 | 1.16% |
| 2025-05-06 | sh.601098 | 中南传媒 | 13.84 | 13.89 | 13.49 | 13.57 | -0.98% | 2.10 | 0.82% |
| 2025-05-06 | sh.601099 | 太平洋 | 3.61 | 3.66 | 3.60 | 3.66 | +2.23% | 4.79 | 1.93% |
| 2025-05-06 | sh.601100 | 恒立液压 | 74.00 | 77.45 | 72.22 | 76.91 | +4.74% | 13.61 | 1.32% |
| 2025-05-06 | sh.601101 | 昊华能源 | 6.80 | 6.84 | 6.70 | 6.75 | -0.55% | 0.70 | 0.67% |
| 2025-05-06 | sh.601106 | 中国一重 | 2.59 | 2.66 | 2.59 | 2.65 | +2.71% | 1.31 | 0.73% |
| 2025-05-06 | sh.601107 | 四川成渝 | 5.47 | 5.47 | 5.37 | 5.43 | +0.35% | 1.14 | 0.93% |
| 2025-05-06 | sh.601108 | 财通证券 | 7.19 | 7.24 | 7.16 | 7.23 | +1.23% | 2.34 | 0.68% |
| 2025-05-06 | sh.601111 | 中国国航 | 7.17 | 7.47 | 7.17 | 7.45 | +5.37% | 12.40 | 1.45% |
| 2025-05-06 | sh.601113 | 华鼎股份 | 4.15 | 4.20 | 3.99 | 4.05 | +4.65% | 1.63 | 3.62% |
| 2025-05-06 | sh.601116 | 三江购物 | 11.00 | 11.19 | 10.94 | 11.08 | -0.97% | 3.16 | 5.14% |
| 2025-05-06 | sh.601117 | 中国化学 | 7.33 | 7.41 | 7.16 | 7.21 | -1.06% | 7.03 | 1.55% |
| 2025-05-06 | sh.601118 | 海南橡胶 | 4.52 | 4.63 | 4.52 | 4.61 | +2.67% | 1.87 | 0.95% |
| 2025-05-06 | sh.601121 | 宝地矿业 | 5.80 | 5.84 | 5.74 | 5.83 | +1.73% | 0.23 | 1.01% |
| 2025-05-06 | sh.601126 | 四方股份 | 16.60 | 17.11 | 16.52 | 17.00 | +2.78% | 3.36 | 2.34% |
| 2025-05-06 | sh.601127 | 赛力斯 | 129.54 | 130.05 | 128.10 | 128.81 | -0.19% | 20.32 | 1.04% |
| 2025-05-06 | sh.601128 | 常熟银行 | 6.31 | 6.32 | 6.23 | 6.26 | -0.14% | 2.61 | 1.20% |
| 2025-05-06 | sh.601133 | 柏诚股份 | 10.56 | 11.10 | 10.53 | 11.00 | +5.26% | 1.00 | 6.08% |
| 2025-05-06 | sh.601136 | 首创证券 | 18.75 | 19.15 | 18.75 | 19.13 | +2.12% | 3.63 | 3.92% |
| 2025-05-06 | sh.601137 | 博威合金 | 17.05 | 17.59 | 17.05 | 17.58 | +3.90% | 2.99 | 2.06% |
| 2025-05-06 | sh.601138 | 工业富联 | 17.85 | 18.37 | 17.75 | 18.35 | +4.15% | 18.50 | 0.50% |
| 2025-05-06 | sh.601139 | 深圳燃气 | 6.25 | 6.29 | 6.22 | 6.28 | +0.94% | 0.79 | 0.43% |
| 2025-05-06 | sh.601155 | 新城控股 | 13.64 | 13.75 | 13.26 | 13.29 | -1.85% | 2.44 | 0.80% |
| 2025-05-06 | sh.601156 | 东航物流 | 12.01 | 12.33 | 11.94 | 12.32 | +3.70% | 3.25 | 2.77% |
| 2025-05-06 | sh.601158 | 重庆水务 | 4.68 | 4.69 | 4.64 | 4.66 | -0.21% | 0.67 | 0.29% |
| 2025-05-06 | sh.601162 | 天风证券 | 3.95 | 4.06 | 3.92 | 4.05 | +3.58% | 10.98 | 3.15% |
| 2025-05-06 | sh.601163 | 三角轮胎 | 13.13 | 13.22 | 13.11 | 13.21 | +1.18% | 0.49 | 0.45% |
| 2025-05-06 | sh.601166 | 兴业银行 | 19.53 | 19.53 | 19.23 | 19.23 | -0.67% | 9.80 | 0.23% |
| 2025-05-06 | sh.601168 | 西部矿业 | 14.46 | 14.59 | 14.35 | 14.55 | +0.85% | 5.32 | 1.44% |
| 2025-05-06 | sh.601169 | 北京银行 | 5.85 | 5.86 | 5.78 | 5.79 | -0.83% | 6.90 | 0.55% |
| 2025-05-06 | sh.601177 | 杭齿前进 | 20.02 | 20.92 | 19.85 | 20.20 | +0.90% | 11.78 | 14.51% |
| 2025-05-06 | sh.601179 | 中国西电 | 6.17 | 6.28 | 6.13 | 6.28 | +2.25% | 5.08 | 1.57% |
| 2025-05-06 | sh.601186 | 中国铁建 | 7.56 | 7.60 | 7.53 | 7.59 | +0.64% | 2.91 | 0.32% |
| 2025-05-06 | sh.601187 | 厦门银行 | 5.52 | 5.56 | 5.48 | 5.53 | +0.17% | 1.23 | 1.67% |
| 2025-05-06 | sh.601188 | 龙江交通 | 3.84 | 4.14 | 3.78 | 3.98 | +5.18% | 5.76 | 11.01% |
| 2025-05-06 | sh.601198 | 东兴证券 | 9.94 | 10.24 | 9.94 | 10.23 | +3.28% | 4.50 | 1.35% |
| 2025-05-06 | sh.601199 | 江南水务 | 5.12 | 5.20 | 5.11 | 5.20 | +1.91% | 0.40 | 0.81% |
| 2025-05-06 | sh.601200 | 上海环境 | 7.79 | 7.83 | 7.76 | 7.82 | +0.64% | 0.80 | 0.75% |
| 2025-05-06 | sh.601208 | 东材科技 | 8.87 | 9.20 | 8.85 | 9.14 | +3.11% | 1.45 | 1.75% |
| 2025-05-06 | sh.601211 | 国泰海通 | 16.96 | 16.97 | 16.79 | 16.90 | +0.23% | 9.80 | 0.42% |
| 2025-05-06 | sh.601212 | 白银有色 | 2.72 | 2.83 | 2.72 | 2.83 | +4.43% | 2.41 | 1.17% |
| 2025-05-06 | sh.601216 | 君正集团 | 5.45 | 5.54 | 5.40 | 5.52 | +4.80% | 6.56 | 1.38% |
| 2025-05-06 | sh.601218 | 吉鑫科技 | 3.44 | 3.48 | 3.39 | 3.47 | +3.26% | 1.62 | 4.85% |
| 2025-05-06 | sh.601222 | 林洋能源 | 5.47 | 5.50 | 5.40 | 5.46 | +0.18% | 2.04 | 1.79% |
| 2025-05-06 | sh.601225 | 陕西煤业 | 18.15 | 18.18 | 17.99 | 18.12 | +0.21% | 6.62 | 0.36% |
| 2025-05-06 | sh.601226 | 华电科工 | 6.04 | 6.22 | 6.04 | 6.17 | +3.16% | 0.69 | 0.95% |
| 2025-05-06 | sh.601228 | 广州港 | 3.10 | 3.13 | 3.09 | 3.12 | +0.96% | 0.54 | 0.23% |
| 2025-05-06 | sh.601229 | 上海银行 | 9.86 | 9.87 | 9.68 | 9.81 | -0.39% | 4.61 | 0.32% |
| 2025-05-06 | sh.601231 | 环旭电子 | 13.72 | 13.83 | 13.61 | 13.79 | +1.23% | 2.70 | 0.88% |
| 2025-05-06 | sh.601233 | 桐昆股份 | 10.78 | 10.81 | 10.62 | 10.78 | 0.00% | 2.81 | 1.09% |
| 2025-05-06 | sh.601236 | 红塔证券 | 7.33 | 7.44 | 7.32 | 7.39 | +2.03% | 1.55 | 0.44% |
| 2025-05-06 | sh.601238 | 广汽集团 | 8.02 | 8.04 | 7.94 | 7.98 | -0.12% | 1.64 | 0.28% |
| 2025-05-06 | sh.601279 | 英利汽车 | 3.45 | 3.57 | 3.45 | 3.57 | +4.37% | 0.50 | 0.90% |
| 2025-05-06 | sh.601288 | 农业银行 | 5.23 | 5.24 | 5.15 | 5.19 | -0.74% | 25.98 | 0.15% |
| 2025-05-06 | sh.601298 | 青岛港 | 8.29 | 8.32 | 8.22 | 8.32 | -0.12% | 1.20 | 0.26% |
| 2025-05-06 | sh.601311 | 骆驼股份 | 8.20 | 8.33 | 8.16 | 8.31 | +2.38% | 2.01 | 2.01% |
| 2025-05-06 | sh.601318 | 中国平安 | 48.77 | 48.91 | 48.34 | 48.57 | +0.18% | 19.92 | 0.36% |
| 2025-05-06 | sh.601319 | 中国人保 | 7.01 | 7.12 | 6.94 | 7.10 | +2.83% | 5.97 | 0.23% |
| 2025-05-06 | sh.601326 | 秦港股份 | 3.09 | 3.12 | 3.08 | 3.11 | +0.63% | 0.56 | 0.37% |
| 2025-05-06 | sh.601328 | 交通银行 | 7.33 | 7.33 | 7.20 | 7.25 | -0.80% | 9.17 | 0.32% |
| 2025-05-06 | sh.601330 | 绿色动力 | 6.90 | 6.99 | 6.87 | 6.95 | +0.70% | 1.23 | 1.72% |
| 2025-05-06 | sh.601333 | 广深铁路 | 2.88 | 2.90 | 2.87 | 2.88 | +0.34% | 1.10 | 0.66% |
| 2025-05-06 | sh.601336 | 新华保险 | 46.66 | 47.11 | 46.35 | 46.67 | +1.02% | 7.94 | 0.78% |
| 2025-05-06 | sh.601339 | 百隆东方 | 4.58 | 4.66 | 4.55 | 4.63 | +1.21% | 0.82 | 1.10% |
| 2025-05-06 | sh.601360 | 三六零 | 10.11 | 10.79 | 10.03 | 10.67 | +6.26% | 19.36 | 2.58% |
| 2025-05-06 | sh.601366 | 利群股份 | 4.56 | 4.62 | 4.55 | 4.61 | +1.54% | 0.24 | 0.57% |
| 2025-05-06 | sh.601368 | 绿城水务 | 4.69 | 4.74 | 4.68 | 4.74 | +1.71% | 0.22 | 0.52% |
| 2025-05-06 | sh.601369 | 陕鼓动力 | 7.96 | 8.03 | 7.91 | 7.99 | +1.33% | 1.21 | 0.85% |
| 2025-05-06 | sh.601375 | 中原证券 | 3.81 | 3.88 | 3.80 | 3.88 | +2.36% | 1.59 | 1.19% |
| 2025-05-06 | sh.601377 | 兴业证券 | 5.69 | 5.72 | 5.66 | 5.71 | +0.87% | 2.67 | 0.53% |
| 2025-05-06 | sh.601388 | 怡球资源 | 2.41 | 2.47 | 2.40 | 2.46 | +2.93% | 0.73 | 1.36% |
| 2025-05-06 | sh.601390 | 中国中铁 | 5.28 | 5.34 | 5.27 | 5.31 | +0.72% | 3.07 | 0.27% |
| 2025-05-06 | sh.601398 | 工商银行 | 6.75 | 6.77 | 6.67 | 6.72 | -0.43% | 25.53 | 0.14% |
| 2025-05-06 | sh.601399 | 国机重装 | 2.83 | 2.97 | 2.83 | 2.96 | +4.96% | 3.50 | 1.66% |
| 2025-05-06 | sh.601456 | 国联民生 | 9.75 | 10.00 | 9.70 | 9.99 | +3.19% | 4.76 | 2.00% |
| 2025-05-06 | sh.601500 | 通用股份 | 4.58 | 4.65 | 4.58 | 4.63 | +1.76% | 1.11 | 1.52% |
| 2025-05-06 | sh.601512 | 中新集团 | 7.20 | 7.20 | 7.11 | 7.20 | +0.41% | 0.21 | 0.19% |
| 2025-05-06 | sh.601515 | 衢州东峰 | 4.01 | 4.06 | 3.93 | 3.99 | 0.00% | 1.26 | 1.69% |
| 2025-05-06 | sh.601518 | 吉林高速 | 2.62 | 2.63 | 2.61 | 2.63 | +0.74% | 0.37 | 0.72% |
| 2025-05-06 | sh.601519 | 大智慧 | 8.61 | 9.07 | 8.61 | 8.95 | +4.68% | 5.54 | 3.12% |
| 2025-05-06 | sh.601528 | 瑞丰银行 | 4.99 | 5.01 | 4.95 | 4.97 | -0.19% | 0.90 | 1.02% |
| 2025-05-06 | sh.601555 | 东吴证券 | 7.52 | 7.60 | 7.50 | 7.58 | +1.15% | 5.18 | 1.32% |
| 2025-05-06 | sh.601566 | 九牧王 | 8.47 | 8.73 | 8.47 | 8.64 | +1.94% | 0.83 | 1.63% |
| 2025-05-06 | sh.601567 | 三星电气 | 24.22 | 24.26 | 23.51 | 23.87 | -1.09% | 4.62 | 1.31% |
| 2025-05-06 | sh.601568 | 北元化工 | 4.12 | 4.15 | 4.06 | 4.12 | +0.24% | 0.89 | 0.53% |
| 2025-05-06 | sh.601577 | 长沙银行 | 8.53 | 8.54 | 8.43 | 8.44 | -0.55% | 2.86 | 0.79% |
| 2025-05-06 | sh.601579 | 会稽山 | 14.78 | 14.96 | 14.19 | 14.48 | -1.21% | 3.45 | 4.90% |
| 2025-05-06 | sh.601588 | 北辰实业 | 1.67 | 1.70 | 1.66 | 1.69 | +1.81% | 0.29 | 0.65% |
| 2025-05-06 | sh.601595 | 上海电影 | 32.67 | 33.74 | 31.54 | 33.69 | +3.02% | 4.89 | 3.33% |
| 2025-05-06 | sh.601598 | 中国外运 | 4.47 | 4.49 | 4.43 | 4.49 | +0.64% | 1.48 | 0.60% |
| 2025-05-06 | sh.601599 | 浙文影业 | 3.55 | 3.59 | 3.52 | 3.59 | +1.99% | 0.57 | 1.39% |
| 2025-05-06 | sh.601600 | 中国铝业 | 6.23 | 6.29 | 6.22 | 6.29 | +1.41% | 8.89 | 1.05% |
| 2025-05-06 | sh.601601 | 中国太保 | 29.23 | 29.65 | 29.03 | 29.55 | +1.91% | 8.47 | 0.41% |
| 2025-05-06 | sh.601606 | 长城军工 | 11.98 | 12.20 | 11.98 | 12.19 | +1.25% | 1.62 | 1.84% |
| 2025-05-06 | sh.601607 | 上海医药 | 17.58 | 17.62 | 17.41 | 17.52 | -0.28% | 2.58 | 0.52% |
显示 1458701 - 1458800 条，共 1,459,474 条记录